Cogeco Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	62.120	62.430	61.310	61.590	50.367	424,966
2023-03-16	62.040	62.440	60.700	62.200	50.866	73,481
2023-03-15	60.510	62.690	60.000	62.380	51.013	140,360
2023-03-14	61.420	62.240	60.760	61.040	49.917	113,891
2023-03-13	62.370	62.780	60.150	61.120	49.983	116,533
2023-03-10	63.840	63.930	62.420	62.500	51.111	146,022
2023-03-09	65.740	65.740	63.830	63.840	52.207	132,028
2023-03-08	67.000	67.000	65.490	65.670	53.704	107,918
2023-03-07	67.200	67.315	66.350	66.820	54.644	184,252
2023-03-06	67.710	67.710	66.630	67.260	55.004	151,356
2023-03-03	68.110	68.300	67.490	67.630	55.307	142,154
2023-03-02	68.390	68.750	67.640	67.840	55.478	92,386
2023-03-01	69.860	70.515	68.110	68.590	56.092	158,668
2023-02-28	70.530	71.030	69.540	70.050	57.286	166,277
2023-02-27	70.580	70.930	70.420	70.540	57.686	74,142
2023-02-24	70.750	71.185	69.600	70.690	57.809	154,594
2023-02-23	71.390	71.390	70.260	70.990	58.054	66,249
2023-02-22	71.020	72.220	70.160	70.890	57.973	151,667
2023-02-21	74.010	74.010	70.530	70.980	58.046	204,515
2023-02-17	73.270	74.190	71.390	74.080	60.581	310,515
2023-02-16	69.740	73.430	69.000	72.640	59.404	370,792
2023-02-15	69.390	70.110	68.270	69.920	57.179	168,647
2023-02-14	69.830	70.000	69.140	69.450	56.795	153,802
2023-02-13	69.300	69.570	69.230	69.500	56.836	135,860
2023-02-10	68.970	69.550	68.280	69.200	56.591	156,870
2023-02-09	70.090	70.560	68.880	69.300	56.672	103,975
2023-02-08	68.950	70.010	68.590	69.700	56.999	99,687
2023-02-07	70.190	70.200	68.170	68.640	56.133	231,887
2023-02-06	70.000	70.390	69.580	70.000	57.245	139,700
2023-02-03	70.510	70.780	70.070	70.320	57.507	83,649
2023-02-02	70.470	71.650	70.470	70.760	57.866	84,953
2023-02-01	68.800	70.540	68.490	70.320	57.507	214,614
2023-01-31	68.990	69.330	68.430	68.750	56.223	226,321
2023-01-30	68.600	69.280	68.030	69.190	56.582	188,525
2023-01-27	68.250	69.640	68.250	68.740	56.214	144,967
2023-01-26	67.570	68.390	66.940	68.340	55.887	141,430
2023-01-25	67.180	67.950	67.000	67.250	54.996	190,405
2023-01-24	68.400	68.400	67.280	67.450	54.525	204,736
2023-01-23	69.010	69.095	67.780	68.490	55.366	156,723
2023-01-20	66.700	68.690	66.250	68.560	55.422	216,067
2023-01-19	68.650	68.930	66.520	66.570	53.814	222,340
2023-01-18	68.120	70.080	68.120	68.580	55.438	337,143
2023-01-17	69.590	70.385	68.140	68.950	55.737	371,294
2023-01-16	72.530	72.550	68.800	69.580	56.247	249,857
2023-01-13	77.380	77.670	72.650	72.880	58.914	331,530
2023-01-12	81.950	82.030	81.170	81.640	65.996	159,721
2023-01-11	79.720	81.940	79.530	81.530	65.907	218,826
2023-01-10	81.260	81.470	79.370	79.720	64.444	147,255
2023-01-09	81.070	81.830	80.070	80.330	64.937	175,484
2023-01-06	79.990	81.220	79.780	81.070	65.535	95,108
2023-01-05	79.140	79.770	77.830	79.700	64.427	148,572
2023-01-04	78.080	79.890	77.500	79.620	64.363	119,370
2023-01-03	77.820	78.980	77.420	78.180	63.199	112,920
2022-12-30	75.990	77.410	75.990	76.790	62.075	69,165
2022-12-29	73.730	75.990	73.730	75.700	61.194	258,265
2022-12-28	72.880	74.210	72.880	73.320	59.270	69,972
2022-12-23	74.160	74.650	73.350	74.020	59.836	107,918
2022-12-22	74.180	74.800	73.230	74.160	59.949	51,604
2022-12-21	72.650	74.590	72.650	73.580	59.480	60,442
2022-12-20	72.380	72.840	71.790	72.320	58.462	88,751

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.9870 CAD
2026-04-23	0.9870 CAD
2026-01-28	0.9870 CAD
2025-11-12	0.9870 CAD
2025-07-29	0.9220 CAD
2025-04-23	0.9220 CAD
2025-01-27	0.9220 CAD
2024-11-14	0.9220 CAD
2024-07-25	0.8540 CAD
2024-04-24	0.8540 CAD
2024-01-23	0.8540 CAD
2023-11-14	0.8540 CAD
2023-07-26	0.7760 CAD
2023-04-26	0.7760 CAD
2023-01-25	0.7760 CAD
2022-11-09	0.7760 CAD
2022-07-26	0.7050 CAD
2022-04-26	0.7050 CAD
2022-01-26	0.7050 CAD
2021-11-24	0.7050 CAD
2021-07-27	0.6400 CAD
2021-04-26	0.6400 CAD
2021-01-27	0.6400 CAD
2020-11-09	0.6400 CAD
2020-07-27	0.5800 CAD
2020-04-20	0.5800 CAD
2020-01-27	0.5800 CAD
2019-11-12	0.5800 CAD
2019-07-23	0.5250 CAD
2019-04-22	0.5250 CAD
2019-01-23	0.5250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.